General Electric Co (CDI) (GEC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. General Electric Co (CDI)

Date Open High Low Close* Volume
12/04/2019 60.72p 95.60p 95.60p 95.60p 211
11/04/2019 60.72p 95.60p 95.60p 95.60p 360
10/04/2019 60.72p 95.60p 95.60p 95.60p 193
09/04/2019 60.72p 95.60p 95.60p 95.60p 2
08/04/2019 60.72p 95.60p 95.60p 95.60p 849
05/04/2019 60.72p 95.60p 95.60p 95.60p 67
04/04/2019 60.72p 95.60p 95.60p 95.60p 873
03/04/2019 60.72p 95.60p 95.60p 95.60p 876
02/04/2019 60.72p 95.60p 95.60p 95.60p 8
01/04/2019 60.72p 95.60p 95.60p 95.60p 78
29/03/2019 60.72p 95.60p 95.60p 95.60p 28
28/03/2019 60.72p 95.60p 95.60p 95.60p 113
27/03/2019 60.72p 95.60p 95.60p 95.60p 522
26/03/2019 60.72p 95.60p 95.60p 95.60p 174
25/03/2019 60.72p 95.60p 95.60p 95.60p 0
22/03/2019 60.72p 95.60p 95.60p 95.60p 177
21/03/2019 60.72p 95.60p 95.60p 95.60p 412
20/03/2019 60.72p 95.60p 95.60p 95.60p 0
19/03/2019 60.72p 95.60p 95.60p 95.60p 720
18/03/2019 60.72p 95.60p 95.60p 95.60p 199
15/03/2019 60.72p 95.60p 95.60p 95.60p 16
14/03/2019 60.72p 95.60p 95.60p 95.60p 19
13/03/2019 60.72p 95.60p 95.60p 95.60p 150
12/03/2019 60.72p 95.60p 95.60p 95.60p 0
11/03/2019 60.72p 95.60p 95.60p 95.60p 56
08/03/2019 60.72p 95.60p 95.60p 95.60p 0
07/03/2019 60.72p 95.60p 95.60p 95.60p 754
06/03/2019 60.72p 95.60p 95.60p 95.60p 675
05/03/2019 60.72p 95.60p 95.60p 95.60p 406
04/03/2019 60.72p 95.60p 95.60p 95.60p 0
01/03/2019 60.72p 95.60p 95.60p 95.60p 1
28/02/2019 60.72p 95.60p 95.60p 95.60p 609
27/02/2019 60.72p 95.60p 95.60p 95.60p 290
26/02/2019 60.72p 95.60p 95.60p 95.60p 404
25/02/2019 60.72p 95.60p 95.60p 95.60p 1185
22/02/2019 60.72p 95.60p 95.60p 95.60p 2
21/02/2019 60.72p 95.60p 95.60p 95.60p 116
20/02/2019 60.72p 95.60p 95.60p 95.60p 432
19/02/2019 60.72p 95.60p 95.60p 95.60p 174
18/02/2019 60.72p 95.60p 95.60p 95.60p 0
15/02/2019 60.72p 95.60p 95.60p 95.60p 1363
14/02/2019 60.72p 95.60p 95.60p 95.60p 15
13/02/2019 60.72p 95.60p 95.60p 95.60p 6
12/02/2019 60.72p 95.60p 95.60p 95.60p 224
11/02/2019 60.72p 95.60p 95.60p 95.60p 869
08/02/2019 60.72p 95.60p 95.60p 95.60p 388
07/02/2019 60.72p 95.60p 95.60p 95.60p 108
06/02/2019 60.72p 95.60p 95.60p 95.60p 1939
05/02/2019 60.72p 95.60p 95.60p 95.60p 174
04/02/2019 60.72p 95.60p 95.60p 95.60p 490
01/02/2019 60.72p 95.60p 95.60p 95.60p 401
31/01/2019 60.72p 95.60p 95.60p 95.60p 2052
30/01/2019 60.72p 95.60p 95.60p 95.60p 1474
29/01/2019 60.72p 95.60p 95.60p 95.60p 371
28/01/2019 60.72p 95.60p 95.60p 95.60p 193
25/01/2019 60.72p 95.60p 95.60p 95.60p 786
24/01/2019 60.72p 95.60p 95.60p 95.60p 82
23/01/2019 60.72p 95.60p 95.60p 95.60p 1432
22/01/2019 60.72p 95.60p 95.60p 95.60p 1659
21/01/2019 60.72p 95.60p 95.60p 95.60p 0
18/01/2019 60.72p 95.60p 95.60p 95.60p 184
17/01/2019 60.72p 95.60p 95.60p 95.60p 148
16/01/2019 60.72p 95.60p 95.60p 95.60p 580
15/01/2019 60.72p 95.60p 95.60p 95.60p 2324
14/01/2019 60.72p 95.60p 95.60p 95.60p 314
11/01/2019 60.72p 95.60p 95.60p 95.60p 889
10/01/2019 60.72p 95.60p 60.72p 95.60p 6666
09/01/2019 56.35p 95.60p 95.60p 95.60p 8
08/01/2019 56.35p 95.60p 95.60p 95.60p 1522
07/01/2019 56.35p 95.60p 95.60p 95.60p 2185
04/01/2019 56.35p 95.60p 56.35p 95.60p 5910
03/01/2019 82.72p 95.60p 95.60p 95.60p 689
02/01/2019 82.72p 95.60p 95.60p 95.60p 277
31/12/2018 82.72p 95.60p 95.60p 95.60p 0
28/12/2018 82.72p 95.60p 95.60p 95.60p 2021
27/12/2018 82.72p 103.84p 95.60p 95.60p 1714
24/12/2018 82.72p 95.60p 95.60p 95.60p 0
21/12/2018 82.72p 95.60p 95.60p 95.60p 50
20/12/2018 82.72p 95.60p 95.60p 95.60p 191
19/12/2018 82.72p 95.60p 95.60p 95.60p 1161
18/12/2018 82.72p 95.60p 95.60p 95.60p 23
17/12/2018 82.72p 95.60p 95.60p 95.60p 263
14/12/2018 82.72p 95.60p 95.60p 95.60p 1008
13/12/2018 82.72p 95.60p 95.60p 95.60p 466
12/12/2018 82.72p 95.60p 95.60p 95.60p 340
11/12/2018 82.72p 95.60p 95.60p 95.60p 4
10/12/2018 82.72p 95.60p 95.60p 95.60p 392
07/12/2018 82.72p 95.60p 95.60p 95.60p 141
06/12/2018 82.72p 95.60p 95.60p 95.60p 287
05/12/2018 82.72p 95.60p 95.60p 95.60p 0
04/12/2018 82.72p 95.60p 95.60p 95.60p 899
03/12/2018 82.72p 95.60p 95.60p 95.60p 1055
30/11/2018 82.72p 95.60p 95.60p 95.60p 577
29/11/2018 82.72p 95.60p 95.60p 95.60p 215
28/11/2018 82.72p 95.60p 82.72p 95.60p 0
27/11/2018 82.72p 95.60p 95.60p 95.60p 417
26/11/2018 82.72p 95.60p 95.60p 95.60p 265
23/11/2018 82.72p 95.60p 95.60p 95.60p 907
22/11/2018 82.72p 95.60p 95.60p 95.60p 0
21/11/2018 82.72p 95.60p 95.60p 95.60p 62
20/11/2018 82.72p 95.60p 95.60p 95.60p 90
19/11/2018 82.72p 95.60p 95.60p 95.60p 130
16/11/2018 82.72p 95.60p 95.60p 95.60p 2600
15/11/2018 82.72p 95.60p 95.60p 95.60p 136
14/11/2018 82.72p 95.60p 95.60p 95.60p 977
13/11/2018 82.72p 95.60p 95.60p 95.60p 2042
12/11/2018 82.72p 95.60p 95.60p 95.60p 1034
09/11/2018 82.72p 95.60p 95.60p 95.60p 2493
08/11/2018 82.72p 95.60p 95.60p 95.60p 203
07/11/2018 82.72p 95.60p 95.60p 95.60p 140
06/11/2018 82.72p 95.60p 95.60p 95.60p 259
05/11/2018 82.72p 95.60p 95.60p 95.60p 368
02/11/2018 82.72p 95.60p 95.60p 95.60p 751
01/11/2018 82.72p 95.60p 95.60p 95.60p 53
31/10/2018 82.72p 95.60p 95.60p 95.60p 1410
30/10/2018 82.72p 95.60p 82.72p 95.60p 773
29/10/2018 82.72p 95.60p 95.60p 95.60p 101
26/10/2018 82.72p 95.60p 95.60p 95.60p 0
25/10/2018 82.72p 95.60p 95.60p 95.60p 26
24/10/2018 82.72p 95.60p 95.60p 95.60p 24
23/10/2018 82.72p 95.60p 95.60p 95.60p 0
22/10/2018 82.72p 95.60p 95.60p 95.60p 29
19/10/2018 82.72p 95.60p 95.60p 95.60p 4
18/10/2018 82.72p 95.60p 95.60p 95.60p 0
17/10/2018 82.72p 95.60p 95.60p 95.60p 14
16/10/2018 82.72p 95.60p 95.60p 95.60p 37
15/10/2018 82.72p 95.60p 95.60p 95.60p 147
12/10/2018 82.72p 95.60p 95.60p 95.60p 617
11/10/2018 82.72p 95.60p 95.60p 95.60p 37
10/10/2018 82.72p 95.60p 95.60p 95.60p 115
09/10/2018 82.72p 95.60p 95.60p 95.60p 1306
08/10/2018 82.72p 95.60p 95.60p 95.60p 350
05/10/2018 82.72p 95.60p 95.60p 95.60p 1427
04/10/2018 82.72p 95.60p 95.60p 95.60p 5
03/10/2018 82.72p 95.60p 95.60p 95.60p 1164
02/10/2018 82.72p 95.60p 95.60p 95.60p 305
01/10/2018 82.72p 95.60p 95.60p 95.60p 710
28/09/2018 82.72p 95.60p 95.60p 95.60p 22
27/09/2018 82.72p 95.60p 95.60p 95.60p 86
26/09/2018 82.72p 95.60p 95.60p 95.60p 208
25/09/2018 82.72p 95.60p 95.60p 95.60p 96
24/09/2018 82.72p 95.60p 82.72p 95.60p 164
21/09/2018 95.60p 95.60p 95.60p 95.60p 0
20/09/2018 95.60p 95.60p 95.60p 95.60p 38
19/09/2018 95.60p 95.60p 95.60p 95.60p 0
18/09/2018 95.60p 95.60p 95.60p 95.60p 76
17/09/2018 95.60p 95.60p 95.60p 95.60p 30
14/09/2018 95.60p 95.60p 95.60p 95.60p 162
13/09/2018 95.60p 95.60p 95.60p 95.60p 13
12/09/2018 85.04p 95.60p 95.60p 95.60p 10
11/09/2018 85.04p 95.60p 85.04p 95.60p 509
10/09/2018 85.36p 95.60p 95.60p 95.60p 0
07/09/2018 85.36p 95.60p 85.36p 95.60p 998
06/09/2018 84.64p 95.60p 95.60p 95.60p 19
05/09/2018 84.64p 95.60p 84.64p 95.60p 29
04/09/2018 88.16p 95.60p 88.16p 95.60p 488
03/09/2018 87.76p 95.60p 95.60p 95.60p 0
31/08/2018 87.76p 95.60p 95.60p 95.60p 40
30/08/2018 87.76p 95.60p 95.60p 95.60p 26
29/08/2018 87.76p 95.60p 95.60p 95.60p 250
28/08/2018 87.76p 95.60p 87.76p 95.60p 2930
24/08/2018 89.84p 95.60p 95.60p 95.60p 76
23/08/2018 89.84p 95.60p 95.60p 95.60p 130
22/08/2018 89.84p 95.60p 95.60p 95.60p 320
21/08/2018 89.84p 95.60p 95.60p 95.60p 916
20/08/2018 89.84p 95.60p 95.60p 95.60p 850
17/08/2018 89.84p 95.60p 95.60p 95.60p 2
16/08/2018 89.84p 95.60p 95.60p 95.60p 0
15/08/2018 89.84p 95.60p 95.60p 95.60p 257
14/08/2018 89.84p 95.60p 95.60p 95.60p 435
13/08/2018 89.84p 103.76p 95.60p 95.60p 96
10/08/2018 89.84p 95.60p 89.84p 95.60p 484
09/08/2018 90.69p 95.60p 95.60p 95.60p 466
08/08/2018 90.69p 95.60p 95.60p 95.60p 0
07/08/2018 90.69p 95.60p 90.69p 95.60p 546
06/08/2018 89.12p 95.60p 95.60p 95.60p 84
03/08/2018 89.12p 95.60p 95.60p 95.60p 245
02/08/2018 89.12p 95.60p 95.60p 95.60p 22
01/08/2018 89.12p 95.60p 95.60p 95.60p 104
31/07/2018 89.12p 95.60p 95.60p 95.60p 10
30/07/2018 89.12p 95.60p 95.60p 95.60p 6
27/07/2018 89.12p 95.60p 95.60p 95.60p 0
26/07/2018 89.12p 95.60p 95.60p 95.60p 2147
25/07/2018 89.12p 95.60p 95.60p 95.60p 167
24/07/2018 89.12p 95.60p 89.12p 95.60p 957
23/07/2018 87.92p 95.60p 95.60p 95.60p 62
20/07/2018 87.92p 95.60p 95.60p 95.60p 109
19/07/2018 87.92p 95.60p 95.60p 95.60p 9
18/07/2018 87.92p 95.60p 95.60p 95.60p 58
17/07/2018 87.92p 95.60p 95.60p 95.60p 0
16/07/2018 87.92p 95.60p 95.60p 95.60p 5
13/07/2018 87.92p 95.60p 95.60p 95.60p 6
12/07/2018 87.92p 95.60p 95.60p 95.60p 0
11/07/2018 87.92p 95.60p 95.60p 95.60p 81
10/07/2018 87.92p 95.60p 95.60p 95.60p 13
09/07/2018 87.92p 95.60p 95.60p 95.60p 1347
06/07/2018 87.92p 95.60p 95.60p 95.60p 243
05/07/2018 87.92p 95.60p 95.60p 95.60p 239
04/07/2018 87.92p 95.60p 95.60p 95.60p 0
03/07/2018 87.92p 95.60p 95.60p 95.60p 0

*Close Price adjusted for both dividends and splits